Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.120 -0.120 (-2.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2009 5.074 5.074 5.074 5.074 0 +0.13(+2.72%)
Apr 28, 2009 5.250 5.250 4.939 4.939 8,376 -0.33(-6.23%)
Apr 27, 2009 5.256 5.298 5.256 5.268 5,695 +0.06(+1.23%)
Apr 24, 2009 5.190 5.204 5.190 5.204 670 +0.01(+0.15%)
Apr 23, 2009 5.208 5.208 5.196 5.196 1,675 -0.01(-0.11%)
Apr 22, 2009 5.202 5.351 5.202 5.202 8,376 -0.14(-2.71%)
Apr 21, 2009 5.347 5.347 5.347 5.347 670 -0.02(-0.30%)
Apr 20, 2009 5.044 5.363 5.044 5.363 4,020 +0.29(+5.71%)
Apr 17, 2009 5.133 5.136 5.062 5.074 3,685 -0.04(-0.79%)
Apr 16, 2009 5.136 5.136 5.114 5.114 670 -0.05(-0.93%)
Apr 15, 2009 5.147 5.162 5.147 5.162 1,005 -0.03(-0.66%)
Apr 14, 2009 5.196 5.196 5.196 5.196 670 -0.00(-0.06%)
Apr 13, 2009 5.202 5.202 5.199 5.199 670 +0.03(+0.58%)
Apr 09, 2009 5.139 5.283 5.139 5.169 4,188 -0.13(-2.53%)
Apr 08, 2009 5.180 5.304 5.169 5.304 3,350 +0.11(+2.07%)
Apr 07, 2009 5.139 5.199 5.116 5.196 3,906 +0.00(+0.00%)
Apr 06, 2009 5.139 5.196 5.074 5.196 2,680 -0.01(-0.23%)
Apr 03, 2009 5.077 5.208 5.077 5.208 6,868 +0.00(+0.03%)
Apr 02, 2009 5.199 5.207 5.199 5.207 750 +0.10(+1.96%)
Apr 01, 2009 5.074 5.107 5.074 5.107 1,340 -0.26(-4.89%)
Mar 31, 2009 5.223 5.369 5.223 5.369 3,226 +0.15(+2.86%)
Mar 30, 2009 5.223 5.223 5.074 5.220 8,282 +0.09(+1.75%)
Mar 26, 2009 5.055 5.339 5.047 5.130 5,766 +0.12(+2.38%)
Mar 25, 2009 5.226 5.357 5.011 5.011 15,918 -0.06(-1.24%)
Mar 24, 2009 5.342 5.342 5.074 5.074 2,931 +0.00(+0.00%)
Mar 23, 2009 5.071 5.369 4.775 5.074 48,415 +0.06(+1.19%)
Mar 20, 2009 4.895 5.074 4.731 5.014 10,051 -0.04(-0.71%)
Mar 19, 2009 5.053 5.062 5.017 5.050 2,921 -0.01(-0.24%)
Mar 18, 2009 4.626 5.062 4.626 5.062 1,005 +0.33(+7.00%)
Mar 17, 2009 4.701 5.065 4.701 4.731 3,350 -0.05(-1.00%)
Mar 16, 2009 4.692 4.968 4.626 4.778 2,010 -0.06(-1.23%)
Mar 13, 2009 4.871 4.871 4.490 4.838 14,139 -0.21(-4.23%)
Mar 12, 2009 4.945 5.052 4.945 5.052 5,695 -0.00(-0.08%)
Mar 11, 2009 4.772 5.056 4.772 5.056 4,020 +0.33(+6.88%)
Mar 10, 2009 4.656 4.731 4.610 4.731 3,601 -0.17(-3.55%)
Mar 09, 2009 4.905 4.905 4.905 4.905 1,236 +0.04(+0.76%)
Mar 06, 2009 4.895 5.074 4.868 4.868 11,378 -0.01(-0.24%)
Mar 05, 2009 4.853 5.104 4.848 4.880 5,076 -0.19(-3.82%)
Mar 04, 2009 4.790 5.530 4.707 5.074 8,275 +0.12(+2.41%)
Mar 02, 2009 5.074 5.313 4.805 4.954 24,415 -0.36(-6.79%)
Feb 27, 2009 5.372 5.521 5.316 5.316 6,694 -0.15(-2.78%)
Feb 26, 2009 5.435 5.730 5.435 5.468 12,718 -0.04(-0.71%)
Feb 25, 2009 5.435 5.507 5.435 5.507 4,791 -0.09(-1.60%)
Feb 24, 2009 5.733 5.733 5.498 5.596 11,438 -0.13(-2.34%)
Feb 23, 2009 6.220 6.220 5.730 5.730 29,722 -0.49(-7.87%)
Feb 20, 2009 7.005 7.005 5.986 6.220 15,144 -0.86(-12.14%)
Feb 19, 2009 6.726 7.079 6.715 7.079 4,858 +0.14(+2.02%)
Feb 18, 2009 6.867 7.421 6.620 6.939 25,397 -0.22(-3.13%)
Feb 17, 2009 7.217 7.253 6.411 7.163 8,299 +0.00(+0.00%)
Feb 13, 2009 7.679 7.679 6.718 7.163 23,236 +0.74(+11.58%)
Feb 12, 2009 6.420 6.715 6.387 6.420 4,690 +0.14(+2.28%)
Feb 11, 2009 6.496 6.496 6.277 6.277 1,005 -0.12(-1.82%)
Feb 10, 2009 6.921 6.921 6.393 6.393 18,481 -0.61(-8.77%)
Feb 09, 2009 7.008 7.008 7.008 7.008 335 +0.00(+0.06%)
Feb 06, 2009 6.676 7.103 6.676 7.003 13,737 +0.41(+6.22%)
Feb 05, 2009 6.387 7.023 6.387 6.593 16,173 +0.18(+2.74%)
Feb 04, 2009 6.387 6.417 6.387 6.417 1,340 +0.15(+2.38%)
Feb 03, 2009 6.148 6.402 6.148 6.268 7,361 +0.06(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.